Quantcast

Home Depot, Inc. (The) Common Stock Historical Stock Prices

HD 
$194.14
*  
2.16
1.1%
Get HD Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading HD now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 196.30 197.59 194 194.14 5,293,223
08/13/2018 196.3 197.59 194 194.14 5,239,667
08/10/2018 197.34 197.93 195.6438 196.3 2,864,056
08/09/2018 199 199.74 198.04 198.08 2,453,087
08/08/2018 197.44 198.91 197.3 198.02 2,176,111
08/07/2018 196.35 197.2 195.64 197.05 3,028,645
08/06/2018 195.62 196.06 195.11 195.69 2,510,966
08/03/2018 196.03 196.4 195.25 195.64 2,309,031
08/02/2018 195.1 195.8444 193.55 195.66 3,530,472
08/01/2018 196.86 197.74 195.6 196.3 3,086,798
07/31/2018 197.69 198.03 196.87 197.52 2,793,208
07/30/2018 196.53 197.57 196.4 197.28 2,328,320
07/27/2018 200.21 200.49 196.68 197.14 3,871,247
07/26/2018 201.53 202.12 198.91 199.4 4,280,009
07/25/2018 201.4 202.29 199.07 201 4,380,946
07/24/2018 203.53 204.25 201.35 201.99 5,058,009
07/23/2018 202.46 203.39 201.9 202.23 2,077,206
07/20/2018 202.08 203.76 201.82 202.45 3,564,126
07/19/2018 200.89 203.23 200.5463 202.63 3,653,070
07/18/2018 201.02 201.92 200.19 200.97 3,782,377
07/17/2018 198.63 201.43 198.63 201.1 4,166,834
07/16/2018 199.14 199.22 197.89 198.88 2,525,645
07/13/2018 198.46 199.93 198.46 198.69 2,308,074
07/12/2018 198.2 198.48 197 197.95 2,709,167
07/11/2018 197.22 197.76 195.9506 196.95 3,086,175
07/10/2018 196.56 197.76 196.38 197.61 2,833,707
07/09/2018 195.7 196.71 195.03 196.08 2,566,101
07/06/2018 194.58 195.35 192.95 194.48 2,552,053
07/05/2018 194.49 194.74 193.13 194.41 2,340,441
07/03/2018 194.44 195.71 193.41 193.62 1,608,418
07/02/2018 193.82 194.18 192.12 194.02 3,761,065
06/29/2018 195.86 198.83 194.99 195.1 4,100,997
06/28/2018 195 196.01 193.51 195.21 2,993,911
06/27/2018 196.66 197.99 195.01 195.02 3,764,252
06/26/2018 196.58 197.33 195.6 196.36 3,266,183
06/25/2018 197.41 197.84 195.06 196.38 5,053,701
06/22/2018 200.79 201.2 197.17 197.41 7,037,559
06/21/2018 199.21 200.94 198.61 200.31 4,587,762
06/20/2018 200 200.13 198.12 199.08 3,389,246
06/19/2018 198.21 199.9 198.1 199.21 5,498,375
06/18/2018 198.94 200.91 198.11 200.69 3,405,145
06/15/2018 198.95 201.6 198.5 200.54 7,819,390
06/14/2018 200.26 201 198.16 199.67 4,298,004
06/13/2018 201.3 201.58 199.6588 200.31 5,072,867
06/12/2018 199.84 201.34 199.51 201.31 4,596,692
06/11/2018 198.91 200.52 198.34 199.64 3,999,712
06/08/2018 195.87 198.5 195.01 198.33 3,999,685
06/07/2018 193.83 197.2 193.83 196.17 4,378,716
06/06/2018 193.07 193.59 191.21 193.59 4,133,990
06/05/2018 190.44 192.38 189.7 191.94 4,230,923
06/04/2018 188.22 191.54 187.97 191.36 4,100,004
06/01/2018 187.21 188.83 186.52 187.35 3,705,976
05/31/2018 187.16 187.36 185.25 186.55 4,837,366
05/30/2018 184.83 187.8 184.01 187.09 3,969,996
05/29/2018 185.55 186.83 184.25 185 4,720,738
05/25/2018 186.71 187.8302 186.05 186.85 2,730,401
05/24/2018 186.79 187.41 184.67 187.15 3,929,410
05/23/2018 187.1 187.315 184.98 186.67 7,382,983
05/22/2018 190.06 190.78 186.5175 186.87 4,584,822
05/21/2018 188.2 190.67 188 189.79 4,134,950
05/18/2018 185.75 188.21 185.55 187.42 4,695,953
05/17/2018 186.25 187.18 184.87 185.33 4,226,408
05/16/2018 189.28 189.28 185.9 186.38 5,042,990
05/15/2018 189.5 189.69 186.101 187.98 10,137,510
05/14/2018 191.5 191.65 189.86 191.08 7,003,494
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio